Energiekontor AG

EKTG
🏛️ 德国 →
44.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 44.70 44.70 44.70 44.70 0.0K
09:00 45.05 45.05 45.05 45.05 0.0K
09:10 44.60 44.60 44.55 44.55 0.7K
09:20 44.50 44.50 44.45 44.45 0.5K
09:45 44.45 44.45 44.05 44.05 0.3K
09:50 44.05 44.05 44.05 44.05 0.3K
09:55 44.20 44.20 44.00 44.00 0.2K
10:00 44.00 44.00 44.00 44.00 0.1K
10:05 44.05 44.15 44.05 44.15 0.2K
10:15 44.10 44.10 44.10 44.10 0.1K
10:25 43.95 43.95 43.95 43.95 0.2K
10:30 44.05 44.05 44.05 44.05 0.1K
10:35 44.05 44.05 44.05 44.05 0.1K
10:40 43.80 43.80 43.80 43.80 0.2K
10:55 43.75 44.00 43.75 44.00 0.2K
11:00 43.90 43.90 43.90 43.90 0.1K
11:05 43.90 43.90 43.90 43.90 0.0K
11:10 43.90 43.90 43.90 43.90 0.1K
11:20 43.60 43.90 43.60 43.90 0.0K
11:30 43.75 43.75 43.75 43.75 0.3K
12:30 44.00 44.00 44.00 44.00 0.0K
12:35 44.15 44.15 44.15 44.15 0.1K
12:40 44.00 44.00 44.00 44.00 0.1K
13:05 44.30 44.30 44.25 44.25 0.0K
13:50 43.70 43.70 43.70 43.70 0.1K
14:10 43.90 43.90 43.90 43.90 0.0K
15:05 43.90 43.90 43.90 43.90 0.0K
15:25 43.90 43.90 43.90 43.90 0.1K
15:30 43.65 43.65 43.65 43.65 0.3K
15:45 43.65 43.65 43.65 43.65 0.0K
15:55 43.65 43.65 43.65 43.65 0.0K
16:00 43.65 43.65 43.55 43.55 0.7K
16:05 43.55 43.55 43.55 43.55 0.0K
16:10 43.55 43.55 43.55 43.55 0.0K
16:15 43.55 43.55 43.50 43.50 1.3K
16:20 43.45 43.45 43.45 43.45 0.0K
16:25 43.30 43.30 43.30 43.30 0.3K
16:30 43.50 43.50 43.50 43.50 0.2K
17:50 43.75 43.75 43.10 43.10 0.1K
18:15 43.05 43.05 43.05 43.05 0.1K
18:50 43.75 43.75 43.75 43.75 0.0K
19:45 43.70 43.70 43.70 43.70 0.0K
19:50 43.70 43.70 43.70 43.70 0.2K
20:05 43.20 43.20 43.20 43.20 0.0K
20:10 43.90 43.90 43.90 43.90 0.0K
20:15 43.85 43.85 43.85 43.85 0.0K
20:20 43.25 43.25 43.25 43.25 0.0K
20:40 43.85 43.85 43.85 43.85 0.0K
21:10 43.30 43.30 43.30 43.30 0.0K
22:00 43.30 43.30 43.30 43.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.00 44.55 43.35 44.40 0.0M
2025-09-26 43.35 43.90 42.55 43.15 0.0M
2025-09-25 44.70 45.35 43.05 43.30 0.0M
2025-09-24 44.95 45.80 44.55 45.40 0.0M
2025-09-23 44.80 47.10 44.35 44.45 0.0M
2025-09-22 45.05 45.30 43.95 44.85 0.0M
2025-09-19 44.65 45.05 44.30 44.60 0.0M
2025-09-18 42.80 44.85 42.80 44.20 0.0M
2025-09-17 42.75 43.40 42.35 42.85 0.0M
2025-09-16 43.20 43.55 42.25 42.40 0.0M
2025-09-15 43.10 43.60 42.45 43.45 0.0M
2025-09-12 42.15 42.90 42.05 42.90 0.0M
2025-09-11 43.15 43.15 41.75 42.70 0.0M
2025-09-10 43.85 43.95 42.60 43.20 0.0M
2025-09-09 44.30 44.35 43.20 44.25 0.0M
2025-09-08 45.00 45.70 44.65 45.05 0.0M
2025-09-05 43.95 45.15 43.85 44.75 0.0M
2025-09-04 42.70 44.20 42.50 43.95 0.0M
2025-09-03 42.55 42.95 41.70 42.05 0.0M
2025-09-02 43.70 43.80 42.05 42.85 0.0M
2025-09-01 43.95 44.60 43.35 44.10 0.0M
2025-08-29 44.40 44.65 43.55 43.85 0.0M
2025-08-28 44.90 45.40 44.15 44.20 0.0M
2025-08-27 46.20 46.45 44.80 45.20 0.0M
2025-08-26 46.05 46.85 45.55 45.95 0.0M
2025-08-25 47.95 48.15 46.05 46.75 0.0M
2025-08-22 47.05 48.35 47.05 48.30 0.0M
2025-08-21 47.65 48.05 46.95 47.75 0.0M
2025-08-20 48.55 48.60 47.10 47.75 0.0M
2025-08-19 48.95 49.80 48.25 48.25 0.0M
2025-08-18 49.20 50.40 48.80 49.70 0.0M
2025-08-15 52.70 52.70 48.25 49.20 0.0M
2025-08-14 47.00 53.50 47.00 52.70 0.0M
2025-08-13 48.35 48.35 46.70 47.60 0.0M
2025-08-12 47.85 48.45 47.35 48.45 0.0M
2025-08-11 49.55 50.20 46.85 48.00 0.0M
2025-08-08 48.90 49.55 48.05 49.30 0.0M
2025-08-07 48.20 49.10 47.45 48.05 0.0M
2025-08-06 48.95 48.95 47.30 48.05 0.0M
2025-08-05 48.60 49.00 48.10 48.85 0.0M
2025-08-04 47.75 48.80 47.75 48.65 0.0M
2025-08-01 49.45 49.45 47.45 47.60 0.0M
2025-07-31 49.35 50.30 48.85 49.65 0.0M
2025-07-30 50.10 50.60 49.35 49.45 0.0M
2025-07-29 50.90 51.70 50.10 50.70 0.0M
2025-07-28 52.30 52.90 50.20 52.70 0.0M
2025-07-25 50.70 52.30 50.10 51.90 0.0M
2025-07-24 49.75 51.90 49.50 50.70 0.0M
2025-07-23 47.70 49.85 47.45 49.75 0.0M
2025-07-22 47.95 47.95 46.55 47.45 0.0M
2025-07-21 48.50 48.85 47.65 48.20 0.0M
2025-07-18 48.35 48.75 47.65 48.60 0.0M
2025-07-17 47.10 48.35 46.55 48.30 0.0M
2025-07-16 48.75 48.75 45.90 46.85 0.0M
2025-07-15 45.40 48.75 44.60 48.75 0.0M
2025-07-14 46.70 47.10 44.15 45.50 0.0M
2025-07-11 47.65 47.65 46.40 46.70 0.0M
2025-07-10 48.10 48.75 47.30 48.15 0.0M
2025-07-09 45.90 48.30 45.90 47.75 0.0M
2025-07-08 46.00 47.05 45.65 46.10 0.0M
2025-07-07 46.75 46.75 45.35 46.25 0.0M
2025-07-04 46.45 46.80 46.10 46.70 0.0M
2025-07-03 45.80 46.95 44.25 46.65 0.0M
2025-07-02 44.15 46.20 44.00 45.55 0.0M
2025-07-01 43.50 44.15 43.30 44.15 0.0M
2025-06-30 42.95 44.45 42.95 44.10 0.0M
2025-06-27 42.95 43.30 42.25 42.95 0.0M
2025-06-26 42.75 43.75 42.20 42.90 0.0M
2025-06-25 43.25 43.35 42.20 42.35 0.0M
2025-06-24 42.25 43.85 42.25 43.50 0.0M
2025-06-23 42.05 42.65 41.30 41.40 0.0M
2025-06-20 42.70 43.85 42.45 42.90 0.0M
2025-06-19 43.05 43.55 42.05 42.50 0.0M
2025-06-18 44.00 44.40 42.60 43.10 0.0M
2025-06-17 44.75 45.10 44.00 44.50 0.0M
2025-06-16 43.65 45.40 43.20 45.00 0.0M
2025-06-13 43.95 44.35 42.85 43.95 0.0M
2025-06-12 45.00 45.75 44.05 44.90 0.0M
2025-06-11 44.45 46.20 44.05 46.00 0.0M
2025-06-10 42.95 45.05 42.25 44.35 0.0M
2025-06-09 43.25 43.35 42.50 43.00 0.0M
2025-06-06 43.15 43.35 42.65 43.35 0.0M
2025-06-05 43.00 43.65 42.70 42.80 0.0M
2025-06-04 42.30 44.00 41.80 42.80 0.0M
2025-06-03 43.15 43.45 41.80 42.20 0.0M
2025-06-02 42.95 43.30 42.05 43.30 0.0M
2025-05-30 43.25 43.30 42.40 43.05 0.0M
2025-05-29 43.80 44.00 42.50 43.05 0.0M
2025-05-28 44.50 44.55 42.80 43.65 0.0M
2025-05-27 44.00 44.65 43.55 44.45 0.0M
2025-05-26 43.50 44.45 42.95 44.00 0.0M
2025-05-23 43.55 43.70 42.15 43.20 0.0M
2025-05-22 44.15 44.40 42.70 43.60 0.0M
2025-05-21 45.45 45.85 43.75 44.15 0.0M
2025-05-20 45.20 46.05 43.60 45.45 0.0M
2025-05-19 44.95 45.20 43.10 45.20 0.0M
2025-05-16 45.05 46.15 43.25 44.95 0.0M
2025-05-15 48.35 49.50 44.80 45.10 0.0M
2025-05-14 48.75 49.60 48.15 48.45 0.0M
2025-05-13 49.35 49.65 48.15 48.80 0.0M
2025-05-12 48.50 49.85 47.90 49.50 0.0M
2025-05-09 46.55 48.85 46.45 47.95 0.0M
2025-05-08 47.45 47.45 45.75 46.60 0.0M
2025-05-07 47.30 47.85 46.25 47.45 0.0M
2025-05-06 47.05 47.95 45.10 47.35 0.0M
2025-05-05 44.95 48.60 44.65 47.40 0.0M
2025-05-02 42.90 45.20 42.05 45.15 0.0M
2025-04-30 43.50 43.50 41.75 41.95 0.0M
2025-04-29 43.40 43.50 42.25 43.50 0.0M
2025-04-28 42.70 44.20 42.55 42.65 0.0M
2025-04-25 42.30 43.20 41.65 43.20 0.0M
2025-04-24 43.00 43.45 41.70 42.20 0.0M
2025-04-23 44.05 44.30 42.85 43.25 0.0M
2025-04-22 44.00 44.05 42.60 43.70 0.0M
2025-04-17 43.90 44.65 43.55 43.55 0.0M
2025-04-16 44.85 44.85 43.75 44.45 0.0M
2025-04-15 43.95 45.35 43.45 45.35 0.0M
2025-04-14 41.60 43.90 41.40 43.90 0.0M
2025-04-11 41.80 41.85 39.65 41.30 0.0M
2025-04-10 43.95 44.10 40.65 41.50 0.0M
2025-04-09 39.55 43.75 38.30 43.75 0.0M
2025-04-08 41.25 42.20 39.55 40.00 0.0M
2025-04-07 38.50 43.15 37.05 41.45 0.0M
2025-04-04 42.45 42.90 38.80 40.50 0.0M
2025-04-03 42.55 44.25 40.70 43.15 0.0M
2025-04-02 45.25 45.50 42.65 43.25 0.0M
2025-04-01 47.20 47.65 44.85 45.20 0.0M
2025-03-31 50.90 50.90 46.10 47.65 0.0M
2025-03-28 59.40 59.40 49.65 50.70 0.1M
2025-03-27 59.80 60.50 58.70 59.50 0.0M
2025-03-26 59.00 63.00 58.80 60.00 0.0M
2025-03-25 57.60 59.50 57.20 59.50 0.0M
2025-03-24 56.90 57.70 56.60 57.30 0.0M
2025-03-21 55.60 57.20 54.70 56.70 0.0M
2025-03-20 59.90 60.10 55.60 55.70 0.0M
2025-03-19 61.50 61.50 58.50 59.80 0.0M
2025-03-18 63.00 63.50 58.00 61.50 0.0M
2025-03-17 49.90 65.40 49.20 62.40 0.0M
2025-03-14 50.90 51.70 47.70 49.90 0.0M
2025-03-13 52.90 53.50 49.75 50.80 0.0M
2025-03-12 49.50 54.70 49.20 53.90 0.0M
2025-03-11 48.20 49.45 47.65 49.20 0.0M
2025-03-10 46.75 48.10 45.80 47.95 0.0M
2025-03-07 46.50 46.80 45.05 46.70 0.0M
2025-03-06 45.80 47.10 45.45 46.60 0.0M
2025-03-05 43.30 45.90 43.30 45.60 0.0M
2025-03-04 44.35 44.35 43.00 43.60 0.0M
2025-03-03 44.00 44.80 42.85 44.35 0.0M
2025-02-28 44.20 44.90 42.75 43.40 0.0M
2025-02-27 43.45 45.30 42.55 45.30 0.0M
2025-02-26 42.55 43.45 42.55 43.45 0.0M
2025-02-25 42.70 43.35 42.45 42.55 0.0M
2025-02-24 42.60 43.60 41.95 43.40 0.0M
2025-02-21 42.10 42.85 42.10 42.35 0.0M
2025-02-20 43.40 43.40 41.55 42.30 0.0M
2025-02-19 42.60 43.80 42.60 43.40 0.0M
2025-02-18 42.95 43.05 42.50 43.05 0.0M
2025-02-17 42.60 42.95 42.10 42.55 0.0M
2025-02-14 42.05 43.05 41.45 42.50 0.0M
2025-02-13 42.75 42.75 41.25 42.05 0.0M
2025-02-12 43.00 43.00 41.95 42.70 0.0M
2025-02-11 44.25 44.55 42.60 42.75 0.0M
2025-02-10 44.65 45.10 44.05 44.25 0.0M
2025-02-07 44.55 45.25 44.05 44.30 0.0M
2025-02-06 44.05 44.85 43.90 44.65 0.0M
2025-02-05 45.10 45.10 43.95 43.95 0.0M
2025-02-04 44.75 45.30 44.45 45.30 0.0M
2025-02-03 44.90 45.05 43.55 44.95 0.0M
2025-01-31 43.75 45.50 43.75 44.90 0.0M
2025-01-30 43.40 44.50 43.25 43.85 0.0M
2025-01-29 44.05 44.35 43.15 43.45 0.0M
2025-01-28 43.95 44.45 43.50 44.40 0.0M
2025-01-27 42.95 44.05 42.95 43.35 0.0M
2025-01-24 42.85 43.75 42.85 43.65 0.0M
2025-01-23 43.75 44.05 42.55 42.60 0.0M
2025-01-22 46.55 46.90 43.95 43.95 0.0M
2025-01-21 47.40 47.40 46.50 46.55 0.0M
2025-01-20 48.05 48.40 47.10 47.80 0.0M
2025-01-17 48.40 49.20 47.30 48.05 0.0M
2025-01-16 51.10 51.10 48.30 49.00 0.0M
2025-01-15 48.40 51.20 48.00 50.70 0.0M
2025-01-14 47.25 48.55 47.25 48.35 0.0M
2025-01-13 47.85 48.10 47.10 47.20 0.0M
2025-01-10 48.40 48.95 47.45 48.10 0.0M
2025-01-09 48.65 49.20 48.05 48.45 0.0M
2025-01-08 51.00 51.00 48.65 48.65 0.0M
2025-01-07 51.60 52.10 50.60 51.20 0.0M
2025-01-06 51.00 52.20 50.40 52.10 0.0M
2025-01-03 51.00 51.00 49.10 50.80 0.0M
2025-01-02 49.50 51.20 49.25 50.60 0.0M